Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mesoblast Ltd ADR
(NQ:
MESO
)
7.140
+0.320 (+4.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
4.490
4.490
4.210
4.380
163,028
+0.04(+0.92%)
Mar 30, 2020
4.370
4.615
4.200
4.340
183,457
+0.29(+7.16%)
Mar 27, 2020
4.140
4.210
3.840
4.050
110,100
-0.01(-0.25%)
Mar 26, 2020
3.790
4.400
3.790
4.060
317,836
+0.38(+10.33%)
Mar 25, 2020
3.810
3.830
3.660
3.680
121,572
+0.02(+0.55%)
Mar 24, 2020
3.630
3.750
3.430
3.660
193,227
+0.28(+8.28%)
Mar 23, 2020
3.520
3.520
3.120
3.380
255,589
-0.19(-5.32%)
Mar 20, 2020
3.750
3.940
3.410
3.570
484,400
-0.14(-3.77%)
Mar 19, 2020
4.040
4.040
3.520
3.710
489,937
-0.71(-16.06%)
Mar 18, 2020
3.960
5.460
3.900
4.420
566,887
+0.38(+9.41%)
Mar 17, 2020
4.050
4.150
3.860
4.040
321,560
-0.36(-8.18%)
Mar 16, 2020
5.150
5.150
4.110
4.400
261,382
-0.85(-16.19%)
Mar 13, 2020
5.090
5.800
5.000
5.250
236,900
+0.46(+9.60%)
Mar 12, 2020
5.200
5.200
4.600
4.790
324,655
-1.24(-20.50%)
Mar 11, 2020
6.200
6.390
5.974
6.025
237,714
-1.42(-19.13%)
Mar 10, 2020
8.040
8.160
7.000
7.450
337,099
+1.30(+21.14%)
Mar 09, 2020
6.750
6.760
6.150
6.150
184,121
-0.73(-10.61%)
Mar 06, 2020
7.000
7.000
6.750
6.880
136,600
-0.28(-3.91%)
Mar 05, 2020
7.700
7.700
7.065
7.160
77,998
-0.58(-7.49%)
Mar 04, 2020
7.760
7.890
7.720
7.740
71,683
+0.03(+0.39%)
Mar 03, 2020
7.840
7.900
7.640
7.710
49,277
-0.04(-0.52%)
Mar 02, 2020
7.450
7.860
7.370
7.750
103,397
+0.65(+9.15%)
Feb 28, 2020
7.510
7.570
6.870
7.100
165,900
-0.90(-11.25%)
Feb 27, 2020
7.630
8.530
7.600
8.000
189,180
-0.24(-2.91%)
Feb 26, 2020
8.200
8.310
8.000
8.240
154,796
-0.05(-0.60%)
Feb 25, 2020
8.360
8.578
8.280
8.290
121,720
-0.16(-1.89%)
Feb 24, 2020
8.750
9.040
8.140
8.450
147,466
-0.79(-8.55%)
Feb 21, 2020
9.390
9.390
9.160
9.240
37,800
-0.10(-1.07%)
Feb 20, 2020
9.460
9.460
9.220
9.340
28,592
+0.00(+0.00%)
Feb 19, 2020
9.140
9.420
9.140
9.340
56,845
+0.12(+1.30%)
Feb 18, 2020
9.480
9.480
9.100
9.220
123,201
-0.29(-3.05%)
Feb 14, 2020
9.580
9.610
9.500
9.510
15,200
-0.07(-0.73%)
Feb 13, 2020
9.610
9.750
9.500
9.580
17,053
-0.05(-0.52%)
Feb 12, 2020
9.500
9.823
9.500
9.630
21,865
+0.12(+1.26%)
Feb 11, 2020
9.790
9.790
9.400
9.510
47,750
-0.21(-2.16%)
Feb 10, 2020
9.580
9.770
9.580
9.720
17,053
+0.14(+1.46%)
Feb 07, 2020
10.00
10.00
9.560
9.580
61,200
-0.42(-4.20%)
Feb 06, 2020
10.15
10.15
9.862
10.00
46,752
+0.10(+1.01%)
Feb 05, 2020
10.08
10.14
9.830
9.900
113,327
+0.07(+0.71%)
Feb 04, 2020
9.960
10.00
9.750
9.830
51,064
+0.10(+1.03%)
Feb 03, 2020
9.590
9.830
9.100
9.730
112,453
+0.14(+1.46%)
Jan 31, 2020
9.890
9.940
9.520
9.590
50,000
-0.21(-2.14%)
Jan 30, 2020
10.00
10.00
9.580
9.800
100,733
-0.21(-2.10%)
Jan 29, 2020
9.750
10.18
9.750
10.01
87,762
+0.28(+2.88%)
Jan 28, 2020
10.11
10.11
9.613
9.730
180,027
-0.42(-4.14%)
Jan 27, 2020
10.29
10.34
10.01
10.15
132,825
-0.48(-4.52%)
Jan 24, 2020
10.88
10.88
10.49
10.63
149,200
+0.06(+0.57%)
Jan 23, 2020
10.33
10.61
10.00
10.57
172,882
+0.58(+5.81%)
Jan 22, 2020
9.800
10.21
9.768
9.990
130,712
+0.43(+4.50%)
Jan 21, 2020
9.800
10.20
9.490
9.560
273,865
+0.17(+1.81%)
Jan 17, 2020
8.440
10.39
8.440
9.390
403,000
+1.08(+13.00%)
Jan 16, 2020
8.280
8.400
8.240
8.310
48,258
-0.03(-0.36%)
Jan 15, 2020
8.320
8.341
8.110
8.340
118,805
+0.37(+4.64%)
Jan 14, 2020
8.100
8.100
7.940
7.970
48,028
-0.04(-0.50%)
Jan 13, 2020
8.160
8.160
7.940
8.010
39,806
+0.04(+0.47%)
Jan 10, 2020
8.000
8.090
7.860
7.973
63,500
+0.05(+0.67%)
Jan 09, 2020
8.000
8.000
7.840
7.920
28,899
+0.17(+2.19%)
Jan 08, 2020
8.000
8.000
7.697
7.750
42,184
-0.25(-3.12%)
Jan 07, 2020
7.800
8.129
7.754
8.000
76,172
+0.45(+5.96%)
Jan 06, 2020
7.440
7.730
7.342
7.550
60,963
+0.20(+2.72%)
Jan 03, 2020
7.750
7.750
7.310
7.350
101,800
-0.48(-6.13%)
Jan 02, 2020
7.500
7.980
7.320
7.830
140,233
+0.46(+6.24%)
Dec 31, 2019
7.430
7.446
7.350
7.370
8,500
+0.07(+0.96%)
Dec 30, 2019
7.500
7.500
7.251
7.300
23,292
-0.10(-1.35%)
Dec 27, 2019
7.290
7.487
7.260
7.400
52,900
+0.20(+2.78%)
Dec 26, 2019
7.190
7.250
7.161
7.200
15,459
+0.11(+1.55%)
Dec 24, 2019
7.140
7.280
7.050
7.090
29,100
+0.06(+0.85%)
Dec 23, 2019
6.810
7.040
6.810
7.030
16,136
+0.12(+1.74%)
Dec 20, 2019
7.200
7.240
6.880
6.910
36,000
-0.12(-1.71%)
Dec 19, 2019
7.080
7.276
6.971
7.030
69,143
+0.28(+4.15%)
Dec 18, 2019
7.000
7.000
6.750
6.750
86,962
-0.67(-9.03%)
Dec 17, 2019
6.870
7.500
6.600
7.420
115,469
+0.62(+9.12%)
Dec 16, 2019
6.840
6.840
6.680
6.800
43,074
+0.08(+1.19%)
Dec 13, 2019
6.620
6.860
6.610
6.720
44,800
+0.06(+0.90%)
Dec 12, 2019
6.470
6.690
6.460
6.660
16,443
+0.14(+2.15%)
Dec 11, 2019
6.668
6.668
6.470
6.520
17,077
-0.15(-2.25%)
Dec 10, 2019
6.650
6.680
6.560
6.670
17,881
+0.17(+2.62%)
Dec 09, 2019
6.700
6.702
6.476
6.500
28,425
-0.17(-2.55%)
Dec 06, 2019
6.710
6.740
6.600
6.670
67,800
-0.05(-0.74%)
Dec 05, 2019
6.240
6.720
6.240
6.720
163,614
+0.45(+7.18%)
Dec 04, 2019
6.160
6.346
6.160
6.270
84,522
+0.09(+1.46%)
Dec 03, 2019
6.150
6.210
6.130
6.180
6,158
+0.06(+0.98%)
Dec 02, 2019
6.250
6.300
6.100
6.120
60,118
-0.14(-2.24%)
Nov 29, 2019
6.270
6.274
6.191
6.260
17,100
-0.09(-1.42%)
Nov 27, 2019
6.260
6.350
6.180
6.350
29,200
+0.06(+0.95%)
Nov 26, 2019
6.160
6.473
6.160
6.290
48,929
+0.11(+1.78%)
Nov 25, 2019
6.100
6.180
6.050
6.180
7,737
+0.15(+2.49%)
Nov 22, 2019
6.090
6.090
6.020
6.030
7,400
-0.04(-0.66%)
Nov 21, 2019
6.010
6.070
5.960
6.070
21,536
+0.05(+0.83%)
Nov 20, 2019
6.108
6.108
6.010
6.020
5,005
-0.04(-0.66%)
Nov 19, 2019
6.090
6.090
6.030
6.060
7,115
+0.03(+0.50%)
Nov 18, 2019
6.060
6.110
6.000
6.030
16,230
-0.08(-1.31%)
Nov 15, 2019
6.050
6.170
6.030
6.110
10,600
+0.09(+1.50%)
Nov 14, 2019
6.080
6.080
6.020
6.020
4,383
-0.09(-1.47%)
Nov 13, 2019
6.150
6.190
6.080
6.110
6,078
-0.01(-0.16%)
Nov 12, 2019
6.250
6.250
6.080
6.120
10,782
-0.08(-1.29%)
Nov 11, 2019
6.090
6.265
6.070
6.200
21,993
+0.16(+2.65%)
Nov 08, 2019
6.100
6.100
5.950
6.040
49,600
-0.06(-0.98%)
Nov 07, 2019
6.156
6.156
6.010
6.100
32,317
-0.03(-0.49%)
Nov 06, 2019
6.180
6.220
6.120
6.130
14,755
+0.01(+0.16%)
Nov 05, 2019
6.220
6.230
6.078
6.120
17,544
-0.04(-0.65%)
Nov 04, 2019
6.230
6.235
6.150
6.160
6,012
+0.01(+0.16%)
Nov 01, 2019
6.150
6.170
6.100
6.150
6,500
-0.04(-0.65%)
Oct 31, 2019
6.000
6.190
5.990
6.190
15,105
+0.16(+2.65%)
Oct 30, 2019
6.060
6.120
6.000
6.030
19,647
-0.01(-0.17%)
Oct 29, 2019
5.964
6.110
5.964
6.040
27,114
+0.12(+2.03%)
Oct 28, 2019
5.940
5.950
5.910
5.920
9,865
-0.07(-1.17%)
Oct 25, 2019
5.950
6.180
5.950
5.990
10,300
+0.01(+0.17%)
Oct 24, 2019
6.000
6.010
5.940
5.980
12,138
-0.07(-1.16%)
Oct 23, 2019
6.150
6.150
6.020
6.050
13,633
+0.20(+3.42%)
Oct 22, 2019
6.190
6.190
5.849
5.850
26,816
+0.11(+1.92%)
Oct 21, 2019
5.910
5.920
5.570
5.740
52,228
-0.25(-4.17%)
Oct 18, 2019
6.100
6.100
5.960
5.990
17,000
-0.22(-3.54%)
Oct 17, 2019
6.100
6.240
6.100
6.210
19,517
+0.13(+2.14%)
Oct 16, 2019
6.000
6.080
5.990
6.080
31,281
+0.08(+1.33%)
Oct 15, 2019
6.120
6.120
5.970
6.000
33,081
-0.22(-3.54%)
Oct 14, 2019
6.250
6.350
6.210
6.220
44,299
+0.03(+0.48%)
Oct 11, 2019
6.260
6.280
6.150
6.190
16,000
-0.07(-1.12%)
Oct 10, 2019
6.230
6.300
6.090
6.260
16,588
+0.03(+0.48%)
Oct 09, 2019
6.420
6.420
6.100
6.230
102,495
-0.21(-3.26%)
Oct 08, 2019
6.560
6.560
6.400
6.440
32,221
-0.12(-1.83%)
Oct 07, 2019
6.580
6.690
6.460
6.560
43,800
-0.08(-1.20%)
Oct 04, 2019
6.580
6.820
6.500
6.640
111,900
+0.22(+3.43%)
Oct 03, 2019
6.700
6.739
6.000
6.420
141,568
-0.51(-7.36%)
Sep 30, 2019
6.930
6.930
6.930
0
+0.16(+2.36%)
Sep 27, 2019
6.810
6.810
6.710
6.770
17,400
-0.05(-0.73%)
Sep 26, 2019
6.750
6.850
6.750
6.820
16,467
+0.12(+1.79%)
Sep 25, 2019
6.690
6.760
6.660
6.700
22,576
+0.00(+0.00%)
Sep 24, 2019
6.900
6.900
6.657
6.700
24,852
-0.16(-2.33%)
Sep 23, 2019
6.870
6.950
6.850
6.860
19,237
+0.08(+1.18%)
Sep 20, 2019
6.950
6.980
6.760
6.780
30,300
-0.08(-1.09%)
Sep 19, 2019
6.890
6.890
6.660
6.855
121,662
-0.24(-3.45%)
Sep 18, 2019
7.370
7.370
7.060
7.100
64,673
-0.28(-3.79%)
Sep 17, 2019
7.500
7.500
7.220
7.380
78,785
-0.04(-0.54%)
Sep 16, 2019
7.300
7.590
7.300
7.420
81,359
+0.19(+2.63%)
Sep 13, 2019
7.000
7.350
7.000
7.230
111,700
+0.48(+7.11%)
Sep 12, 2019
6.680
6.800
6.620
6.750
89,544
+0.21(+3.21%)
Sep 11, 2019
6.290
6.653
6.250
6.540
239,788
+0.46(+7.57%)
Sep 10, 2019
5.750
6.140
5.720
6.080
435,232
+1.05(+20.87%)
Sep 09, 2019
5.018
5.080
5.000
5.030
23,675
-0.01(-0.20%)
Sep 06, 2019
5.040
5.100
4.980
5.040
47,400
+0.04(+0.80%)
Sep 05, 2019
5.050
5.060
4.970
5.000
24,711
+0.05(+1.01%)
Sep 04, 2019
4.850
4.950
4.820
4.950
15,011
+0.12(+2.48%)
Sep 03, 2019
4.850
4.870
4.790
4.830
29,692
-0.09(-1.83%)
Aug 30, 2019
5.070
5.070
4.850
4.920
34,700
-0.10(-1.99%)
Aug 29, 2019
5.050
5.120
5.010
5.020
20,834
+0.02(+0.40%)
Aug 28, 2019
4.976
5.055
4.950
5.000
19,842
+0.05(+1.01%)
Aug 27, 2019
5.030
5.063
4.900
4.950
46,360
+0.17(+3.45%)
Aug 26, 2019
4.770
4.805
4.740
4.785
12,382
+0.02(+0.31%)
Aug 23, 2019
4.820
4.920
4.760
4.770
24,300
-0.10(-2.05%)
Aug 22, 2019
4.960
4.960
4.860
4.870
5,706
-0.03(-0.61%)
Aug 21, 2019
4.950
4.950
4.900
4.900
5,300
-0.03(-0.61%)
Aug 20, 2019
4.920
5.040
4.920
4.930
10,235
-0.06(-1.20%)
Aug 19, 2019
4.980
5.050
4.920
4.990
18,246
+0.11(+2.25%)
Aug 16, 2019
4.800
4.889
4.800
4.880
25,300
+0.08(+1.67%)
Aug 15, 2019
4.840
4.860
4.780
4.800
28,228
-0.09(-1.84%)
Aug 14, 2019
5.100
5.100
4.860
4.890
39,857
-0.24(-4.68%)
Aug 13, 2019
5.120
5.160
5.090
5.130
16,660
+0.01(+0.20%)
Aug 12, 2019
5.030
5.240
4.979
5.120
77,788
-0.13(-2.48%)
Aug 09, 2019
5.070
5.350
5.050
5.250
76,600
+0.15(+2.94%)
Aug 08, 2019
4.820
5.160
4.820
5.100
51,580
+0.39(+8.28%)
Aug 07, 2019
4.685
4.728
4.685
4.710
1,466
+0.03(+0.64%)
Aug 06, 2019
4.750
4.750
4.580
4.680
35,964
-0.13(-2.70%)
Aug 05, 2019
5.120
5.120
4.800
4.810
61,020
-0.30(-5.87%)
Aug 02, 2019
5.136
5.210
5.051
5.110
28,500
-0.11(-2.11%)
Aug 01, 2019
5.150
5.260
5.150
5.220
24,633
+0.07(+1.36%)
Jul 31, 2019
5.190
5.260
5.080
5.150
36,801
-0.03(-0.68%)
Jul 30, 2019
5.250
5.260
5.090
5.185
22,932
-0.03(-0.48%)
Jul 29, 2019
5.240
5.311
5.210
5.210
13,912
-0.19(-3.52%)
Jul 26, 2019
5.350
5.400
5.341
5.400
13,400
+0.01(+0.19%)
Jul 25, 2019
5.380
5.400
5.300
5.390
17,649
+0.09(+1.70%)
Jul 24, 2019
5.190
5.300
5.160
5.300
29,503
-0.07(-1.30%)
Jul 23, 2019
5.240
5.420
5.240
5.370
28,217
+0.09(+1.70%)
Jul 22, 2019
5.290
5.316
5.270
5.280
17,134
+0.03(+0.57%)
Jul 19, 2019
5.230
5.260
5.200
5.250
10,700
+0.01(+0.19%)
Jul 18, 2019
5.200
5.265
5.200
5.240
10,069
-0.01(-0.19%)
Jul 17, 2019
5.320
5.320
5.211
5.250
16,614
-0.10(-1.87%)
Jul 16, 2019
5.330
5.380
5.270
5.350
15,581
+0.01(+0.19%)
Jul 15, 2019
5.000
5.420
5.000
5.340
56,661
+0.54(+11.25%)
Jul 12, 2019
5.370
5.370
4.800
4.800
172,400
-0.62(-11.44%)
Jul 11, 2019
5.320
5.450
5.320
5.420
22,418
+0.07(+1.31%)
Jul 10, 2019
5.440
5.470
5.321
5.350
35,527
+0.07(+1.33%)
Jul 09, 2019
5.610
5.630
5.260
5.280
536,452
-0.23(-4.17%)
Jul 08, 2019
5.390
5.590
5.390
5.510
68,341
+0.18(+3.38%)
Jul 05, 2019
5.120
5.390
5.120
5.330
61,000
+0.12(+2.30%)
Jul 03, 2019
5.090
5.240
5.077
5.210
8,400
+0.16(+3.20%)
Jul 02, 2019
5.050
5.140
5.020
5.048
19,606
-0.00(-0.03%)
Jul 01, 2019
5.250
5.250
5.010
5.050
50,644
-0.26(-4.90%)
Jun 28, 2019
5.160
5.353
5.160
5.310
47,400
+0.26(+5.15%)
Jun 27, 2019
5.030
5.050
5.000
5.050
40,082
-0.05(-0.98%)
Jun 26, 2019
5.300
5.300
5.020
5.100
97,241
-0.50(-8.93%)
Jun 25, 2019
4.960
6.030
4.930
5.600
242,438
+0.60(+12.00%)
Jun 24, 2019
4.990
5.325
4.900
5.000
26,257
+0.32(+6.84%)
Jun 21, 2019
4.730
4.870
4.640
4.680
63,100
+0.01(+0.21%)
Jun 20, 2019
4.780
4.840
4.660
4.670
20,804
-0.08(-1.68%)
Jun 19, 2019
4.830
4.880
4.670
4.750
42,152
-0.13(-2.66%)
Jun 18, 2019
4.900
4.900
4.770
4.880
39,309
-0.05(-1.07%)
Jun 17, 2019
5.070
5.242
4.890
4.933
13,781
-0.14(-2.71%)
Jun 14, 2019
5.160
5.280
5.000
5.070
9,500
-0.05(-0.98%)
Jun 13, 2019
5.180
5.180
5.026
5.120
6,724
-0.11(-2.10%)
Jun 12, 2019
5.170
5.230
5.150
5.230
8,174
+0.04(+0.77%)
Jun 11, 2019
5.180
5.360
5.160
5.190
13,625
+0.06(+1.17%)
Jun 10, 2019
5.100
5.166
5.077
5.130
9,981
+0.03(+0.59%)
Jun 07, 2019
5.020
5.120
5.010
5.100
18,500
+0.07(+1.49%)
Jun 06, 2019
5.139
5.139
5.025
5.025
1,417
-0.09(-1.86%)
Jun 05, 2019
5.130
5.160
5.036
5.120
12,125
+0.08(+1.59%)
Jun 04, 2019
5.010
5.135
5.000
5.040
16,505
+0.15(+3.07%)
Jun 03, 2019
4.830
4.920
4.804
4.890
13,222
+0.14(+2.95%)
May 31, 2019
5.150
5.150
4.750
4.750
61,600
-0.25(-5.00%)
May 30, 2019
5.010
5.060
5.000
5.000
10,799
-0.02(-0.40%)
May 29, 2019
5.050
5.070
5.000
5.020
14,701
-0.20(-3.83%)
May 28, 2019
5.130
5.220
5.100
5.220
6,974
+0.14(+2.76%)
May 24, 2019
5.110
5.160
5.060
5.080
8,300
+0.02(+0.40%)
May 23, 2019
5.160
5.160
5.010
5.060
15,445
-0.05(-0.98%)
May 22, 2019
5.220
5.280
5.110
5.110
13,917
+0.01(+0.20%)
May 21, 2019
5.130
5.210
5.100
5.100
18,699
-0.05(-0.97%)
May 20, 2019
5.180
5.230
5.120
5.150
22,846
-0.02(-0.39%)
May 17, 2019
5.130
5.200
5.104
5.170
18,600
-0.02(-0.39%)
May 16, 2019
5.250
5.341
5.150
5.190
40,819
-0.07(-1.33%)
May 15, 2019
5.250
5.310
5.200
5.260
26,228
-0.04(-0.75%)
May 14, 2019
5.260
5.415
5.260
5.300
34,791
-0.04(-0.69%)
May 13, 2019
5.450
5.450
5.310
5.337
13,832
-0.12(-2.26%)
May 10, 2019
5.350
5.460
5.320
5.460
9,400
+0.07(+1.30%)
May 09, 2019
5.390
5.440
5.264
5.390
41,579
+0.02(+0.37%)
May 08, 2019
5.350
5.370
5.290
5.370
19,857
+0.00(+0.00%)
May 07, 2019
5.470
5.480
5.350
5.370
28,916
-0.21(-3.76%)
May 06, 2019
5.390
5.620
5.390
5.580
10,427
+0.06(+1.09%)
May 03, 2019
5.550
5.590
5.490
5.520
6,300
+0.06(+1.10%)
May 02, 2019
5.650
5.690
5.340
5.460
59,769
-0.19(-3.36%)
May 01, 2019
5.850
5.850
5.650
5.650
19,907
-0.22(-3.83%)
Apr 30, 2019
6.000
6.000
5.800
5.875
71,877
-0.00(-0.09%)
Apr 29, 2019
5.670
5.920
5.670
5.880
75,891
+0.25(+4.49%)
Apr 26, 2019
5.570
5.650
5.490
5.628
89,300
+0.12(+2.13%)
Apr 25, 2019
5.480
5.510
5.410
5.510
44,571
+0.03(+0.55%)
Apr 24, 2019
5.550
5.550
5.410
5.480
51,964
-0.03(-0.54%)
Apr 23, 2019
5.470
5.530
5.430
5.510
30,534
+0.06(+1.10%)
Apr 22, 2019
5.580
5.580
5.280
5.450
39,339
-0.07(-1.27%)
Apr 18, 2019
5.670
5.670
5.450
5.520
66,800
+0.03(+0.55%)
Apr 17, 2019
5.850
5.850
5.490
5.490
39,709
-0.25(-4.36%)
Apr 16, 2019
5.750
5.970
5.720
5.740
105,676
+0.00(+0.00%)
Apr 15, 2019
5.560
5.860
5.560
5.740
64,976
+0.22(+3.99%)
Apr 12, 2019
5.450
5.530
5.350
5.520
37,300
+0.20(+3.76%)
Apr 11, 2019
5.410
5.500
5.290
5.320
21,048
-0.19(-3.45%)
Apr 10, 2019
5.520
5.540
5.460
5.510
29,314
+0.09(+1.66%)
Apr 09, 2019
5.570
5.570
5.300
5.420
68,100
-0.10(-1.81%)
Apr 08, 2019
5.300
5.550
5.300
5.520
56,856
+0.32(+6.15%)
Apr 05, 2019
5.230
5.300
5.158
5.200
39,800
-0.06(-1.14%)
Apr 04, 2019
5.390
5.390
5.156
5.260
92,891
-0.22(-4.00%)
Apr 03, 2019
5.600
5.600
5.350
5.479
56,509
-0.13(-2.34%)
Apr 02, 2019
5.670
5.735
5.570
5.610
69,517
+0.03(+0.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.